| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2020 | HKD | 76.4 | 76.4 | 74.2 | 75.8 | 75.8 | -0.6 (-0.79%) | 2,979,320 |
| 29 Jun 2020 | HKD | 75.75 | 77.2 | 75 | 76.4 | 76.4 | +0.9 (+1.19%) | 2,476,944 |
| 26 Jun 2020 | HKD | 75.75 | 76.15 | 74.6 | 75.5 | 75.5 | -0.3 (-0.40%) | 2,930,030 |
| 24 Jun 2020 | HKD | 77 | 77.3 | 75.55 | 75.8 | 75.8 | -1.2 (-1.56%) | 4,830,617 |
| 23 Jun 2020 | HKD | 75 | 77.1 | 71.6 | 77 | 77 | +1.35 (+1.78%) | 5,150,978 |
| 22 Jun 2020 | HKD | 77.2 | 77.25 | 75.35 | 75.65 | 75.65 | -2.45 (-3.14%) | 2,775,167 |
| 19 Jun 2020 | HKD | 75.55 | 78.8 | 75.05 | 78.1 | 78.1 | +1.85 (+2.43%) | 5,080,612 |
| 18 Jun 2020 | HKD | 75.9 | 76.25 | 74.85 | 76.25 | 76.25 | +0.2 (+0.26%) | 4,854,524 |
| 17 Jun 2020 | HKD | 73.9 | 76.15 | 73.9 | 76.05 | 76.05 | +1.8 (+2.42%) | 4,798,092 |
| 16 Jun 2020 | HKD | 72.15 | 74.6 | 72.15 | 74.25 | 74.25 | +3.9 (+5.54%) | 4,488,509 |
| 15 Jun 2020 | HKD | 71.55 | 73.75 | 70.3 | 70.35 | 70.35 | -3.6 (-4.87%) | 4,260,646 |
| 12 Jun 2020 | HKD | 71 | 74.3 | 70.5 | 73.95 | 73.95 | +1 (+1.37%) | 4,152,598 |
| 11 Jun 2020 | HKD | 74.3 | 75.2 | 72.55 | 72.95 | 72.95 | -1.35 (-1.82%) | 5,080,224 |
| 10 Jun 2020 | HKD | 74.85 | 75.75 | 74.1 | 74.3 | 74.3 | -0.7 (-0.93%) | 4,168,148 |
| 9 Jun 2020 | HKD | 75.65 | 76.5 | 74.45 | 75 | 75 | +0.55 (+0.74%) | 6,106,789 |
| 8 Jun 2020 | HKD | 76.55 | 76.9 | 73.75 | 74.45 | 74.45 | +0.8 (+1.09%) | 6,535,011 |
| 5 Jun 2020 | HKD | 71.55 | 73.65 | 70.4 | 73.65 | 73.65 | +2.4 (+3.37%) | 8,494,497 |
| 4 Jun 2020 | HKD | 72.45 | 72.45 | 70.65 | 71.25 | 71.25 | -0.65 (-0.90%) | 3,776,109 |
| 3 Jun 2020 | HKD | 72 | 72 | 69.85 | 71.9 | 71.9 | +1.55 (+2.20%) | 4,083,238 |
| 2 Jun 2020 | HKD | 68.7 | 70.6 | 68.65 | 70.35 | 70.35 | +1.35 (+1.96%) | 5,940,129 |
| 1 Jun 2020 | HKD | 72.45 | 72.45 | 68.35 | 69 | 69 | +2.3 (+3.45%) | 6,364,354 |
| 29 May 2020 | HKD | 67.55 | 68.75 | 66.1 | 66.7 | 66.7 | -1.1 (-1.62%) | 9,201,185 |
| 28 May 2020 | HKD | 68.25 | 68.95 | 65.85 | 67.8 | 67.8 | -1.2 (-1.74%) | 7,213,561 |
| 27 May 2020 | HKD | 70 | 70.75 | 68.3 | 69 | 69 | +0.4 (+0.58%) | 5,465,624 |
| 26 May 2020 | HKD | 68.5 | 68.8 | 67.6 | 68.6 | 68.6 | +0.6 (+0.88%) | 2,144,507 |
| 25 May 2020 | HKD | 65.25 | 68.3 | 64 | 68 | 68 | +2.55 (+3.90%) | 5,868,722 |
| 22 May 2020 | HKD | 64 | 66.8 | 62.3 | 65.45 | 65.45 | -1.5 (-2.24%) | 7,777,275 |
| 21 May 2020 | HKD | 68.5 | 68.5 | 66.65 | 66.95 | 66.95 | -0.9 (-1.33%) | 3,141,995 |
| 20 May 2020 | HKD | 66.1 | 67.85 | 65.75 | 67.85 | 67.85 | -0.15 (-0.22%) | 2,919,430 |
| 19 May 2020 | HKD | 68.55 | 68.7 | 66.8 | 68 | 68 | +2.7 (+4.13%) | 5,425,928 |
